Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.02	19.18	18.85	18.96	4,083,073	-0.25(-1.31%)
May 30, 2013	19.07	19.25	18.81	19.21	1,206,178	+0.16(+0.85%)
May 29, 2013	18.80	19.22	18.39	19.05	1,684,738	-0.05(-0.28%)
May 28, 2013	18.73	19.20	18.60	19.10	1,747,975	+0.60(+3.22%)
May 24, 2013	18.33	18.51	18.16	18.50	0	-0.10(-0.53%)
May 23, 2013	18.01	18.76	17.85	18.60	0	+0.22(+1.21%)
May 22, 2013	18.42	18.97	18.17	18.38	0	-0.14(-0.75%)
May 21, 2013	18.20	18.59	17.88	18.52	0	+0.28(+1.53%)
May 20, 2013	18.53	18.71	18.11	18.24	0	-0.42(-2.24%)
May 17, 2013	18.57	18.74	18.10	18.66	0	+0.14(+0.75%)
May 16, 2013	18.96	19.24	18.44	18.52	2,184,035	-0.56(-2.93%)
May 15, 2013	19.08	19.46	18.91	19.08	0	-0.46(-2.36%)
May 13, 2013	19.42	19.86	18.86	19.54	0	-0.17(-0.85%)
May 10, 2013	19.79	20.57	19.33	19.70	0	+0.07(+0.36%)
May 09, 2013	18.83	19.76	18.83	19.63	0	+0.73(+3.84%)
May 08, 2013	18.90	19.04	18.82	18.91	0	-0.06(-0.29%)
May 07, 2013	18.96	19.07	18.82	18.96	0	-0.01(-0.04%)
May 06, 2013	19.01	19.05	18.87	18.97	0	+0.01(+0.07%)
May 03, 2013	19.01	19.01	18.82	18.96	0	+0.00(+0.00%)
May 02, 2013	19.10	19.18	18.78	18.96	12,750,246	-0.27(-1.41%)
May 01, 2013	18.43	19.57	18.43	19.23	3,260,525	+0.54(+2.87%)
Apr 30, 2013	18.64	19.07	18.29	18.69	0	+0.08(+0.41%)
Apr 29, 2013	18.06	18.75	17.12	18.61	3,845,773	-0.56(-2.91%)
Apr 26, 2013	19.19	19.28	19.06	19.17	1,297,786	+0.03(+0.18%)
Apr 25, 2013	18.87	19.90	18.87	19.14	1,968,121	+0.38(+2.05%)
Apr 24, 2013	18.55	19.17	18.55	18.75	1,894,117	+0.13(+0.71%)
Apr 23, 2013	18.48	18.66	18.39	18.62	1,416,808	+0.31(+1.71%)
Apr 22, 2013	18.07	18.54	17.83	18.31	1,295,571	+0.35(+1.94%)
Apr 19, 2013	17.49	17.99	17.25	17.96	1,463,918	+0.46(+2.63%)
Apr 18, 2013	18.12	18.21	17.41	17.50	1,471,345	-0.56(-3.09%)
Apr 17, 2013	18.20	18.31	17.82	18.06	1,739,496	-0.35(-1.89%)
Apr 16, 2013	17.53	19.03	17.23	18.41	3,687,763	+0.68(+3.86%)
Apr 15, 2013	18.91	19.24	17.49	17.72	5,588,497	-1.53(-7.93%)
Apr 12, 2013	16.04	19.42	15.97	19.25	10,257,068	+2.73(+16.50%)
Apr 11, 2013	15.23	16.78	15.23	16.52	4,838,991	+1.30(+8.52%)
Apr 10, 2013	14.33	15.40	14.24	15.23	2,662,733	+0.99(+6.96%)
Apr 09, 2013	14.50	14.65	14.21	14.23	1,658,791	-0.43(-2.95%)
Apr 08, 2013	14.33	14.76	14.26	14.67	2,027,068	+0.41(+2.89%)
Apr 05, 2013	13.66	14.30	13.25	14.26	1,431,163	+0.31(+2.25%)
Apr 04, 2013	13.75	14.08	13.73	13.94	1,408,066	+0.14(+1.01%)
Apr 03, 2013	14.10	14.22	13.75	13.80	1,936,100	-0.32(-2.27%)
Apr 02, 2013	13.73	14.23	13.69	14.12	2,753,723	+0.45(+3.26%)
Apr 01, 2013	14.26	14.41	13.26	13.68	4,184,501	-0.47(-3.35%)
Mar 28, 2013	13.77	14.44	13.57	14.15	2,460,062	+0.40(+2.89%)
Mar 27, 2013	13.25	13.84	13.09	13.75	1,680,523	+0.36(+2.65%)
Mar 26, 2013	13.43	13.61	13.27	13.40	1,229,860	+0.02(+0.16%)
Mar 25, 2013	12.72	13.43	12.72	13.38	2,663,914	+0.70(+5.56%)
Mar 22, 2013	12.43	12.74	12.36	12.67	1,189,966	+0.25(+2.02%)
Mar 21, 2013	12.25	12.50	12.18	12.42	639,747	+0.01(+0.11%)
Mar 20, 2013	12.37	12.44	12.25	12.41	723,223	+0.10(+0.85%)
Mar 19, 2013	12.38	12.52	12.18	12.30	644,007	-0.03(-0.23%)
Mar 18, 2013	12.18	12.44	12.03	12.33	873,678	-0.08(-0.62%)
Mar 15, 2013	12.47	12.47	12.13	12.41	857,359	-0.09(-0.73%)
Mar 14, 2013	12.32	12.51	12.13	12.50	636,973	+0.17(+1.42%)
Mar 13, 2013	12.34	12.48	12.11	12.32	988,359	+0.00(+0.00%)
Mar 12, 2013	12.55	12.71	12.15	12.32	1,318,910	-0.24(-1.94%)
Mar 11, 2013	12.67	12.78	12.55	12.57	1,634,391	-0.16(-1.26%)
Mar 08, 2013	12.58	12.78	12.56	12.73	1,355,658	+0.26(+2.07%)
Mar 07, 2013	12.57	12.64	12.38	12.47	1,237,895	+0.02(+0.17%)
Mar 06, 2013	12.53	12.69	12.21	12.45	2,088,595	-0.06(-0.45%)
Mar 05, 2013	11.91	12.63	11.71	12.51	3,154,486	+0.65(+5.47%)
Mar 04, 2013	11.06	12.30	10.85	11.86	4,078,768	+0.79(+7.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.